Skip to main content

Caterpillar (NY: CAT )

355.12 +1.43 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.90 78.68 77.51 77.94 6,983,820 +0.96(+1.25%)
Oct 30, 2014 76.58 77.31 76.14 76.98 3,447,246 -0.02(-0.03%)
Oct 29, 2014 78.04 78.28 76.74 77.01 5,758,891 -0.75(-0.96%)
Oct 28, 2014 76.43 77.75 76.12 77.75 6,595,408 +2.01(+2.66%)
Oct 27, 2014 75.85 76.43 76.43 75.74 5,654,422 -0.69(-0.91%)
Oct 24, 2014 76.48 76.62 75.61 76.43 5,378,299 +0.13(+0.17%)
Oct 23, 2014 75.02 76.81 74.82 76.30 15,182,552 +3.61(+4.97%)
Oct 22, 2014 73.43 73.77 72.29 72.69 8,086,190 -1.01(-1.38%)
Oct 21, 2014 73.05 74.03 73.05 73.70 5,197,797 +1.43(+1.98%)
Oct 20, 2014 72.66 72.87 71.69 72.27 5,561,169 -0.78(-1.07%)
Oct 17, 2014 72.40 73.48 72.23 73.06 9,689,975 +1.39(+1.94%)
Oct 16, 2014 69.38 72.36 69.38 71.67 9,679,023 +1.04(+1.47%)
Oct 15, 2014 69.74 70.75 68.69 70.63 12,295,651 -0.16(-0.23%)
Oct 14, 2014 70.57 72.47 70.48 70.79 8,903,069 +0.85(+1.22%)
Oct 13, 2014 71.16 71.75 69.89 69.93 7,678,007 -1.11(-1.56%)
Oct 10, 2014 71.12 72.14 69.88 71.04 8,100,638 -0.28(-0.40%)
Oct 09, 2014 73.39 73.63 71.12 71.32 8,409,574 -2.40(-3.26%)
Oct 08, 2014 72.15 73.88 71.43 73.72 8,146,527 +1.49(+2.06%)
Oct 07, 2014 74.06 74.38 72.23 72.24 8,493,757 -2.52(-3.37%)
Oct 06, 2014 74.61 74.85 73.92 74.75 5,222,199 +0.47(+0.63%)
Oct 03, 2014 74.78 75.01 74.01 74.29 5,141,772 -0.02(-0.02%)
Oct 02, 2014 74.49 74.74 73.34 74.30 5,848,247 -0.15(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.